Galenica AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	87.500	87.500	85.650	86.300	86.288	1,042
2025-05-15	84.050	85.850	84.000	84.450	84.438	61,644
2025-05-14	83.750	84.550	83.450	83.800	83.788	8,953
2025-05-13	84.950	85.050	83.900	84.179	84.167	1,679
2025-05-12	87.000	87.000	83.900	85.000	84.988	8,016
2025-05-09	86.750	87.075	86.650	86.650	86.638	1,995
2025-05-08	87.850	87.950	86.800	87.775	87.763	12,229
2025-05-07	87.800	87.950	86.300	87.700	87.688	6,735
2025-05-06	88.000	88.450	87.675	88.400	88.388	11,864
2025-05-02	85.950	86.850	85.950	86.750	86.738	8,094
2025-04-30	85.850	86.500	85.750	86.400	86.388	13,101
2025-04-29	84.800	85.350	84.650	85.150	85.138	6,222
2025-04-28	84.450	84.750	84.075	84.750	84.738	8,413
2025-04-25	83.850	84.525	83.700	84.050	84.038	1,648
2025-04-24	82.850	83.800	82.700	83.600	83.588	2,385
2025-04-23	83.150	83.150	82.050	82.893	82.881	8,491
2025-04-22	83.500	83.800	82.350	83.150	83.138	3,768
2025-04-17	82.900	83.800	82.450	83.800	83.788	1,271
2025-04-16	83.450	83.600	82.550	83.050	83.038	3,743
2025-04-15	81.250	82.700	81.050	82.600	82.588	3,535
2025-04-14	80.250	81.100	79.900	80.600	80.589	9,582
2025-04-11	80.850	82.200	80.600	81.100	81.077	10,715
2025-04-10	80.150	80.900	79.900	80.500	80.477	2,090
2025-04-09	79.700	79.950	78.650	79.400	79.378	1,872
2025-04-08	76.900	80.875	76.900	80.800	80.777	9,086
2025-04-07	80.150	80.450	76.850	78.110	78.088	22,779
2025-04-04	81.450	85.000	81.450	82.100	82.077	8,255
2025-04-03	79.550	80.875	79.550	80.800	80.777	2,257
2025-04-02	78.350	79.500	78.350	79.349	79.326	3,264
2025-04-01	80.000	80.050	78.750	78.800	78.778	56,435
2025-03-31	79.700	79.900	79.450	79.650	79.627	2,770
2025-03-28	80.350	80.350	79.600	80.000	79.977	285
2025-03-27	79.600	79.750	79.500	79.600	79.578	5,948
2025-03-26	79.250	79.700	79.100	79.300	79.278	1,065
2025-03-25	79.500	79.700	79.450	79.550	79.528	165,483
2025-03-24	79.450	79.550	78.950	79.150	79.128	2,027
2025-03-21	78.850	79.650	78.600	79.650	79.627	42,719
2025-03-20	78.750	79.050	78.600	78.736	78.714	2,040
2025-03-19	78.750	78.800	78.525	78.676	78.654	6,238
2025-03-18	78.500	78.700	78.125	78.528	78.505	2,390
2025-03-17	77.750	78.600	77.750	78.500	78.478	3,604
2025-03-14	81.150	81.400	77.500	77.500	77.478	7,305
2025-03-13	83.500	83.850	83.000	83.200	83.176	3,297
2025-03-12	83.000	84.050	82.900	83.500	83.476	61,977
2025-03-11	83.950	86.550	82.500	82.550	82.527	6,725
2025-03-10	81.850	82.350	81.550	81.850	81.827	4,181
2025-03-07	80.950	81.900	80.550	80.700	80.677	1,600
2025-03-06	81.250	82.100	80.150	82.100	82.077	3,498
2025-03-05	82.050	82.100	81.550	82.000	81.977	27,091
2025-03-04	81.950	82.450	81.900	82.252	82.229	4,698
2025-03-03	81.100	81.750	80.750	81.470	81.447	61,818
2025-02-28	80.650	80.800	80.500	80.700	80.677	3,066
2025-02-27	80.700	81.350	80.650	80.650	80.627	2,617
2025-02-26	81.950	82.400	81.350	81.350	81.327	1,381
2025-02-25	82.400	82.750	82.150	82.150	82.127	5,445
2025-02-24	82.350	82.850	82.350	82.600	82.577	57,308
2025-02-21	81.650	82.100	81.650	81.700	81.677	1,766
2025-02-20	82.100	82.200	81.450	81.700	81.677	3,407
2025-02-19	82.100	82.100	81.650	82.000	81.977	28,900
2025-02-18	81.800	82.200	81.550	81.900	81.877	28,650

← NewerPage 7 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0125 GBX
2025-04-14	0.0115 GBX
2024-04-12	0.0110 GBX
2023-05-05	0.0110 GBX
2022-05-13	0.0105 GBX
2021-05-17	0.0090 GBX
2020-05-22	0.0090 GBX
2019-05-06	0.0170 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.